Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Physical Palladium ETF (NY: PALL )

92.77 -0.91 (-0.97%)
Streaming Delayed Price Updated: 9:40 AM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2021 176.88 179.12 175.72 178.35 35,512 +5.70(+3.30%)
Sep 29, 2021 176.97 177.51 171.95 172.65 30,805 -2.20(-1.26%)
Sep 28, 2021 180.02 180.02 173.78 174.85 64,979 -7.80(-4.27%)
Sep 27, 2021 182.88 183.66 181.00 182.65 24,140 +0.18(+0.10%)
Sep 24, 2021 181.83 183.69 180.66 182.47 50,510 -3.30(-1.78%)
Sep 23, 2021 186.07 186.85 183.88 185.77 27,880 -3.00(-1.59%)
Sep 22, 2021 185.93 193.01 185.69 188.77 103,557 +10.67(+5.99%)
Sep 21, 2021 180.09 180.50 176.97 178.10 37,031 +1.37(+0.78%)
Sep 20, 2021 182.05 182.51 173.12 176.73 87,426 -11.20(-5.96%)
Sep 17, 2021 190.37 190.37 185.76 187.93 43,486 -2.09(-1.10%)
Sep 16, 2021 189.70 191.72 188.13 190.02 42,430 +2.03(+1.08%)
Sep 15, 2021 185.01 188.28 184.98 187.99 53,751 +3.25(+1.76%)
Sep 14, 2021 187.24 187.24 180.74 184.74 90,753 -9.69(-4.98%)
Sep 13, 2021 201.26 201.26 193.25 194.43 70,184 -4.07(-2.05%)
Sep 10, 2021 205.22 205.34 198.02 198.50 88,127 -4.86(-2.39%)
Sep 09, 2021 209.66 209.75 200.86 203.36 98,863 -7.13(-3.39%)
Sep 08, 2021 218.61 218.61 206.64 210.49 97,821 -10.59(-4.79%)
Sep 07, 2021 222.81 223.17 219.35 221.08 286,043 -5.56(-2.45%)
Sep 03, 2021 223.80 227.72 223.15 226.64 22,361 +1.85(+0.82%)
Sep 02, 2021 225.74 225.74 223.14 224.79 18,391 -3.51(-1.54%)
Sep 01, 2021 229.04 230.28 226.84 228.30 17,995 -2.72(-1.18%)
Aug 31, 2021 232.63 233.65 230.30 231.02 32,916 -2.47(-1.06%)
Aug 30, 2021 229.40 233.60 229.40 233.49 329,425 +8.07(+3.58%)
Aug 27, 2021 224.58 227.40 224.53 225.42 9,147 +2.50(+1.12%)
Aug 26, 2021 222.77 223.57 222.00 222.92 8,643 -3.37(-1.49%)
Aug 25, 2021 230.64 230.64 226.25 226.29 26,883 -4.35(-1.89%)
Aug 24, 2021 229.62 230.94 229.12 230.64 28,325 +7.74(+3.47%)
Aug 23, 2021 220.74 226.01 220.39 222.90 36,952 +10.19(+4.79%)
Aug 20, 2021 215.00 215.50 212.16 212.71 31,724 -3.25(-1.50%)
Aug 19, 2021 219.61 222.00 215.00 215.96 49,916 -10.05(-4.45%)
Aug 18, 2021 231.18 231.21 225.44 226.01 22,194 -5.88(-2.54%)
Aug 17, 2021 238.36 238.36 230.43 231.89 33,066 -10.96(-4.51%)
Aug 16, 2021 246.38 246.38 240.42 242.85 19,148 -3.41(-1.38%)
Aug 13, 2021 246.96 248.25 246.06 246.26 10,773 +1.16(+0.47%)
Aug 12, 2021 245.10 245.71 243.97 245.10 12,205 -0.33(-0.13%)
Aug 11, 2021 245.76 245.76 243.69 245.43 10,964 -1.11(-0.45%)
Aug 10, 2021 242.82 248.16 242.82 246.54 11,225 +4.03(+1.66%)
Aug 09, 2021 244.30 245.31 242.50 242.51 108,550 -2.88(-1.17%)
Aug 06, 2021 248.34 248.34 245.39 245.39 7,160 -1.75(-0.71%)
Aug 05, 2021 246.02 248.76 245.90 247.14 4,734 +0.14(+0.06%)
Aug 04, 2021 248.73 249.63 246.61 247.00 9,888 +0.41(+0.17%)
Aug 03, 2021 248.98 248.98 246.05 246.59 16,361 -3.31(-1.32%)
Aug 02, 2021 250.05 251.45 248.98 249.90 135,593 +1.80(+0.73%)
Jul 30, 2021 248.83 248.83 245.84 248.09 8,059 +1.28(+0.52%)
Jul 29, 2021 248.52 249.04 246.81 246.81 6,343 +2.00(+0.82%)
Jul 28, 2021 244.00 245.11 243.31 244.81 6,052 +2.37(+0.98%)
Jul 27, 2021 245.00 245.48 241.88 242.44 13,381 -6.34(-2.55%)
Jul 26, 2021 251.42 252.66 248.35 248.78 276,820 -0.87(-0.35%)
Jul 23, 2021 254.70 254.70 248.44 249.65 8,781 -3.96(-1.56%)
Jul 22, 2021 249.70 254.51 248.00 253.61 14,664 +5.26(+2.12%)
Jul 21, 2021 247.35 249.87 247.22 248.35 14,590 +1.77(+0.72%)
Jul 20, 2021 240.95 247.09 240.95 246.58 25,331 +4.04(+1.67%)
Jul 19, 2021 242.32 244.96 241.22 242.54 87,010 -2.34(-0.96%)
Jul 16, 2021 251.71 251.78 244.63 244.88 32,389 -10.43(-4.08%)
Jul 15, 2021 259.13 260.44 250.77 255.31 29,807 -8.86(-3.35%)
Jul 14, 2021 264.82 265.09 262.00 264.17 7,986 -0.10(-0.04%)
Jul 13, 2021 265.84 265.84 264.13 264.27 6,723 -2.47(-0.92%)
Jul 12, 2021 263.00 267.40 262.62 266.74 46,596 +3.86(+1.47%)
Jul 09, 2021 261.43 263.43 261.33 262.87 7,893 +1.08(+0.41%)
Jul 08, 2021 260.97 262.90 260.36 261.79 13,389 -5.44(-2.04%)
Jul 07, 2021 265.00 267.99 263.18 267.23 29,397 +7.13(+2.74%)
Jul 06, 2021 268.17 268.17 259.04 260.10 37,206 -0.70(-0.27%)
Jul 02, 2021 260.30 261.00 259.27 260.80 6,206 +2.72(+1.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.